Skip to main content

Micron Technology (NQ: MU )

117.86 -1.39 (-1.16%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 65.93 66.92 65.11 66.72 8,281,997 +0.80(+1.21%)
Oct 30, 2023 66.21 67.39 65.02 65.92 10,689,392 +0.42(+0.64%)
Oct 27, 2023 64.77 66.12 64.73 65.50 10,003,266 +1.12(+1.74%)
Oct 26, 2023 66.30 67.28 63.73 64.38 16,732,776 -1.97(-2.96%)
Oct 25, 2023 68.33 69.04 65.75 66.35 11,950,336 -1.57(-2.31%)
Oct 24, 2023 67.14 68.19 66.98 67.91 8,470,020 +1.19(+1.78%)
Oct 23, 2023 66.67 68.00 66.08 66.73 9,808,451 -0.34(-0.51%)
Oct 20, 2023 67.40 68.36 66.98 67.07 11,532,600 -0.31(-0.46%)
Oct 19, 2023 69.52 69.62 67.03 67.37 18,151,920 -1.61(-2.33%)
Oct 18, 2023 67.85 69.39 67.82 68.98 11,224,016 +0.14(+0.20%)
Oct 17, 2023 67.91 69.47 67.46 68.84 11,869,234 -0.08(-0.12%)
Oct 16, 2023 68.85 69.87 67.98 68.92 11,318,407 -0.13(-0.19%)
Oct 13, 2023 69.71 69.90 68.93 69.05 10,312,306 -0.54(-0.77%)
Oct 12, 2023 70.23 70.56 69.14 69.59 11,433,018 -0.46(-0.66%)
Oct 11, 2023 69.56 70.11 68.77 70.05 11,190,069 +1.14(+1.65%)
Oct 10, 2023 69.33 69.95 68.73 68.91 9,024,107 -0.41(-0.59%)
Oct 09, 2023 69.45 69.79 68.42 69.32 8,606,394 -0.48(-0.69%)
Oct 06, 2023 68.55 70.16 67.84 69.80 15,148,230 +1.02(+1.49%)
Oct 05, 2023 68.34 69.26 68.07 68.78 14,087,590 +0.94(+1.38%)
Oct 04, 2023 68.04 68.23 66.85 67.84 12,958,020 +0.28(+0.41%)
Oct 03, 2023 66.90 69.37 66.84 67.56 12,526,074 -0.13(-0.19%)
Oct 02, 2023 67.97 69.01 66.79 67.69 14,938,363 -0.07(-0.10%)
Sep 29, 2023 66.10 68.46 66.10 67.76 24,413,592 +2.82(+4.34%)
Sep 28, 2023 65.71 66.82 63.58 64.94 46,920,388 -3.00(-4.41%)
Sep 27, 2023 67.85 68.58 66.49 67.94 20,830,870 +0.27(+0.40%)
Sep 26, 2023 67.70 68.77 67.32 67.67 12,791,899 -0.64(-0.93%)
Sep 25, 2023 68.02 68.33 67.72 68.31 14,956,410 -0.30(-0.44%)
Sep 22, 2023 68.32 69.47 67.52 68.61 15,551,409 +0.98(+1.44%)
Sep 21, 2023 68.73 69.02 67.56 67.63 15,029,262 -1.77(-2.55%)
Sep 20, 2023 70.67 72.02 69.37 69.40 15,586,893 -1.03(-1.46%)
Sep 19, 2023 70.34 70.78 69.69 70.43 10,441,186 +0.21(+0.30%)
Sep 18, 2023 70.37 70.77 69.63 70.22 12,784,108 +0.62(+0.89%)
Sep 15, 2023 71.01 71.34 69.36 69.60 16,481,442 -1.90(-2.66%)
Sep 14, 2023 71.39 71.94 71.00 71.51 11,213,466 +0.94(+1.33%)
Sep 13, 2023 70.77 71.58 70.09 70.57 14,581,837 +0.54(+0.77%)
Sep 12, 2023 69.68 71.41 69.51 70.03 11,092,460 +0.28(+0.40%)
Sep 11, 2023 70.55 70.58 69.04 69.75 9,347,340 -0.15(-0.21%)
Sep 08, 2023 69.48 70.33 69.33 69.90 9,845,916 +0.31(+0.44%)
Sep 07, 2023 69.17 70.01 68.83 69.59 12,089,935 -0.54(-0.77%)
Sep 06, 2023 69.85 70.38 69.36 70.13 9,228,661 +0.12(+0.17%)
Sep 05, 2023 69.63 70.88 69.25 70.01 11,185,291 -0.10(-0.14%)
Sep 01, 2023 69.93 70.34 69.27 70.11 10,815,653 +0.44(+0.63%)
Aug 31, 2023 67.70 70.26 67.70 69.67 18,492,706 +1.85(+2.73%)
Aug 30, 2023 66.92 68.43 66.26 67.82 16,997,146 +1.40(+2.11%)
Aug 29, 2023 64.64 66.76 64.61 66.42 9,991,295 +1.36(+2.10%)
Aug 28, 2023 65.46 65.85 64.40 65.05 9,943,110 +1.58(+2.50%)
Aug 25, 2023 63.21 64.13 62.38 63.47 9,446,489 +0.03(+0.05%)
Aug 24, 2023 65.88 65.98 63.12 63.44 12,711,616 -1.49(-2.30%)
Aug 23, 2023 63.32 65.36 62.92 64.93 10,780,827 +1.77(+2.81%)
Aug 22, 2023 64.05 64.82 63.03 63.16 8,912,003 -0.50(-0.78%)
Aug 21, 2023 63.43 63.94 62.61 63.66 11,353,758 +0.32(+0.50%)
Aug 18, 2023 62.06 63.60 61.51 63.34 9,614,658 +0.03(+0.05%)
Aug 17, 2023 64.23 64.45 63.15 63.31 9,970,473 -0.66(-1.03%)
Aug 16, 2023 64.74 64.97 63.84 63.97 9,932,922 -1.11(-1.70%)
Aug 15, 2023 67.32 67.35 65.06 65.07 13,866,104 -2.94(-4.32%)
Aug 14, 2023 64.11 68.21 63.95 68.01 22,034,094 +3.89(+6.07%)
Aug 11, 2023 64.64 65.05 63.83 64.11 11,870,137 -1.07(-1.63%)
Aug 10, 2023 66.79 67.19 64.67 65.18 12,823,890 -1.25(-1.89%)
Aug 09, 2023 67.51 67.70 66.36 66.44 10,080,844 -0.95(-1.40%)
Aug 08, 2023 68.43 68.49 66.69 67.38 14,824,113 -1.72(-2.49%)
Aug 07, 2023 69.57 69.95 68.56 69.11 10,577,769 -0.53(-0.76%)
Aug 04, 2023 69.22 70.65 68.86 69.63 11,300,321 +0.73(+1.06%)
Aug 03, 2023 67.30 69.12 66.90 68.91 11,123,534 +1.01(+1.48%)
Aug 02, 2023 69.47 69.57 67.07 67.90 14,076,112 -2.58(-3.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.